Storskogen Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	7.718	7.920	7.620	7.908	7.644	2,470,390
2023-11-30	7.798	7.846	7.594	7.694	7.437	3,712,386
2023-11-29	7.742	7.880	7.710	7.786	7.526	2,654,618
2023-11-28	7.812	7.846	7.582	7.758	7.499	2,315,942
2023-11-27	7.800	7.948	7.726	7.850	7.588	2,528,787
2023-11-24	7.728	7.830	7.660	7.800	7.540	2,207,308
2023-11-23	7.630	7.838	7.522	7.728	7.470	2,763,531
2023-11-22	7.400	7.640	7.366	7.610	7.356	2,855,603
2023-11-21	7.634	7.764	7.340	7.400	7.153	3,087,188
2023-11-20	7.554	7.696	7.444	7.634	7.379	3,354,780
2023-11-17	7.454	7.660	7.398	7.554	7.302	3,403,747
2023-11-16	7.542	7.692	7.358	7.380	7.134	4,094,761
2023-11-15	7.634	7.750	7.346	7.544	7.292	7,969,075
2023-11-14	7.184	7.672	7.178	7.636	7.381	15,537,906
2023-11-13	7.186	7.260	7.080	7.184	6.944	2,687,600
2023-11-10	7.250	7.250	7.060	7.132	6.894	4,143,852
2023-11-09	7.072	7.426	7.020	7.368	7.122	6,208,794
2023-11-08	7.050	7.248	6.858	7.038	6.803	8,233,493
2023-11-07	6.954	7.876	6.838	7.010	6.776	10,616,804
2023-11-06	7.380	7.572	7.124	7.168	6.929	9,965,068
2023-11-03	7.092	7.418	6.950	7.380	7.134	5,370,671
2023-11-02	6.800	7.266	6.800	6.812	6.585	6,805,178
2023-11-01	6.602	6.672	6.514	6.646	6.424	2,080,996
2023-10-31	6.414	6.656	6.350	6.586	6.366	3,911,158
2023-10-30	6.350	6.442	6.306	6.398	6.184	2,512,538
2023-10-27	6.458	6.458	6.220	6.326	6.115	4,390,591
2023-10-26	6.060	6.478	6.002	6.398	6.184	4,666,498
2023-10-25	6.602	6.602	6.124	6.154	5.949	6,170,454
2023-10-24	6.512	6.700	6.500	6.602	6.382	4,593,144
2023-10-23	6.530	6.588	6.358	6.506	6.289	3,783,861
2023-10-20	6.444	6.636	6.310	6.514	6.296	4,264,364
2023-10-19	6.500	6.650	6.400	6.444	6.229	4,358,607
2023-10-18	6.810	6.902	6.532	6.540	6.322	3,750,020
2023-10-17	7.088	7.090	6.772	6.800	6.573	6,566,638
2023-10-16	7.218	7.264	7.010	7.092	6.855	6,647,931
2023-10-13	7.576	7.620	7.164	7.218	6.977	6,835,741
2023-10-12	7.750	7.878	7.646	7.722	7.464	6,244,737
2023-10-11	7.722	7.858	7.666	7.720	7.462	5,360,819
2023-10-10	7.500	7.750	7.472	7.718	7.460	7,764,656
2023-10-09	7.234	7.530	7.206	7.468	7.219	4,238,210
2023-10-06	7.608	7.708	7.152	7.234	6.992	9,065,888
2023-10-05	7.700	7.844	7.580	7.608	7.354	2,448,390
2023-10-04	7.680	7.720	7.570	7.696	7.439	2,467,996
2023-10-03	7.878	7.968	7.690	7.728	7.470	4,966,579
2023-10-02	7.942	8.184	7.808	7.878	7.615	5,142,768
2023-09-29	7.790	8.076	7.772	7.942	7.677	5,325,598
2023-09-28	7.800	7.816	7.646	7.752	7.493	3,651,265
2023-09-27	7.724	8.000	7.724	7.842	7.580	5,392,378
2023-09-26	7.648	7.872	7.604	7.854	7.592	5,652,722
2023-09-25	7.722	7.820	7.480	7.644	7.389	3,166,142
2023-09-22	7.724	7.878	7.698	7.724	7.466	2,381,238
2023-09-21	7.778	7.888	7.626	7.740	7.482	6,459,574
2023-09-20	7.710	8.038	7.708	7.912	7.648	5,865,749
2023-09-19	7.884	8.032	7.666	7.710	7.453	6,913,135
2023-09-18	7.942	8.088	7.838	7.910	7.646	2,815,357
2023-09-15	8.108	8.146	7.922	7.958	7.692	4,913,416
2023-09-14	7.800	8.110	7.750	8.110	7.839	4,563,525
2023-09-13	8.006	8.038	7.706	7.862	7.599	3,501,601
2023-09-12	8.070	8.100	7.878	7.958	7.692	2,341,632
2023-09-11	7.884	8.096	7.880	8.070	7.801	2,140,465

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1100 SEK
2025-05-08	0.1000 SEK
2024-05-10	0.0900 SEK
2023-05-15	0.0800 SEK
2022-05-18	0.0700 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.